Invesco Real Estate Fund R5 Class (IARIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.49
-0.04 (-0.24%)
Aug 1, 2025, 4:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.24% |
| Jul 31, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.61% |
| Jul 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.41% |
| Jul 29, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.49% |
| Jul 28, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.76% |
| Jul 25, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.29% |
| Jul 24, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.35% |
| Jul 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.12% |
| Jul 22, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.71% |
| Jul 21, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.06% |
| Jul 18, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.42% |
| Jul 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.12% |
| Jul 16, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.02% |
| Jul 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.24% |
| Jul 14, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.65% |
| Jul 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Jul 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.36% |
| Jul 9, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.06% |
| Jul 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% |
| Jul 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.77% |
| Jul 3, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.18% |
| Jul 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.18% |
| Jul 1, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.24% |
| Jun 30, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.72% |
| Jun 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.42% |
| Jun 26, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.89% |
| Jun 25, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.69 | -2.72% |
| Jun 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.16 | 0.17% |
| Jun 23, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.13 | 1.29% |
| Jun 20, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.91 | -0.06% |
| Jun 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.92 | 0.29% |
| Jun 17, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | - |
| Jun 16, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | -0.12% |
| Jun 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | -0.82% |
| Jun 12, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.03 | 0.47% |
| Jun 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.95 | -0.64% |
| Jun 10, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.06 | 0.65% |
| Jun 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.95 | 0.06% |
| Jun 6, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.94 | 0.41% |
| Jun 5, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | - |
| Jun 4, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 0.12% |
| Jun 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | -0.41% |
| Jun 2, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.92 | 0.12% |
| May 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | 0.18% |
| May 29, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 0.83% |
| May 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.73 | -0.06% |
| May 27, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.74 | 1.57% |
| May 23, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | 0.06% |
| May 22, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.48 | -0.54% |
| May 21, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | -2.46% |